| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 | 成交量 | 成交额 |
| 2018-04-02 | 7.87 | 0.09 | 1.16% | 7.77 | 7.91 | 7.69 | 25477手 | 1980万 |
| 2018-03-30 | 7.78 | -0.04 | -0.52% | 7.60 | 7.86 | 7.40 | 95576手 | 7359万 |
| 2018-03-23 | 7.68 | -0.02 | -0.25% | 8.11 | 8.19 | 7.51 | 131045手 | 10470万 |
| 2018-03-16 | 8.12 | 0.17 | 2.12% | 8.00 | 8.34 | 7.77 | 258275手 | 20974万 |
| 2018-03-09 | 8.01 | 0.14 | 1.85% | 7.59 | 8.20 | 7.54 | 198643手 | 15630万 |
| 2018-03-02 | 7.56 | 0.12 | 1.63% | 7.38 | 7.62 | 7.35 | 89403手 | 6697万 |
| 2018-02-23 | 7.38 | 0.24 | 3.35% | 7.25 | 7.61 | 7.15 | 51048手 | 3775万 |
| 2018-02-14 | 7.17 | 0.16 | 2.27% | 7.05 | 7.33 | 6.98 | 66287手 | 4751万 |
| 2018-02-09 | 7.05 | -0.32 | -3.96% | 7.96 | 8.00 | 6.96 | 148099手 | 10904万 |
| 2018-02-02 | 8.07 | -0.20 | -2.17% | 9.21 | 9.24 | 7.96 | 137569手 | 11916万 |
| 2018-01-26 | 9.22 | -0.04 | -0.43% | 9.22 | 9.34 | 8.92 | 197060手 | 17944万 |
| 2018-01-19 | 9.19 | -0.41 | -4.22% | 9.64 | 9.68 | 9.16 | 112883手 | 10535万 |
| 2018-01-12 | 9.71 | -0.12 | -1.23% | 9.69 | 9.74 | 9.44 | 114176手 | 10939万 |
| 2018-01-05 | 9.74 | 0.01 | 0.10% | 9.48 | 9.74 | 9.40 | 113633手 | 10875万 |
| 2017-12-29 | 9.52 | -0.08 | -0.85% | 9.38 | 9.56 | 9.29 | 94297手 | 8916万 |
| 2017-12-22 | 9.44 | -0.07 | -0.75% | 9.35 | 9.60 | 9.04 | 80709手 | 7491万 |
| 2017-12-15 | 9.30 | 0.10 | 1.10% | 9.08 | 9.60 | 9.04 | 145537手 | 13533万 |
| 2017-12-08 | 9.10 | -0.05 | -0.52% | 9.69 | 9.80 | 8.98 | 109837手 | 10151万 |
| 2017-12-01 | 9.70 | -0.10 | -1.03% | 9.72 | 9.81 | 9.50 | 48759手 | 4711万 |
| 2017-11-24 | 9.69 | -0.03 | -0.30% | 10.06 | 10.07 | 9.62 | 90089手 | 8914万 |
| 2017-11-17 | 10.07 | -0.16 | -1.51% | 10.62 | 10.67 | 10.00 | 155083手 | 16190万 |
| 2017-11-10 | 10.62 | -0.03 | -0.29% | 10.41 | 10.68 | 10.33 | 95370手 | 10038万 |
| 2017-11-03 | 10.49 | -0.48 | -4.34% | 11.05 | 11.05 | 10.38 | 130391手 | 13959万 |
| 2017-10-27 | 11.06 | -0.10 | -0.90% | 11.08 | 11.15 | 10.93 | 130992手 | 14459万 |
| 2017-10-20 | 11.14 | -0.40 | -3.47% | 11.54 | 11.57 | 10.77 | 203398手 | 22566万 |
| 2017-10-13 | 11.54 | 0.04 | 0.36% | 11.13 | 11.88 | 11.01 | 352150手 | 40523万 |
| 2017-09-29 | 11.01 | -0.09 | -0.81% | 11.11 | 11.14 | 10.89 | 110216手 | 12127万 |
| 2017-09-22 | 11.11 | 0.08 | 0.73% | 10.93 | 11.31 | 10.82 | 165444手 | 18426万 |
| 2017-09-15 | 10.93 | -0.03 | -0.27% | 11.01 | 11.09 | 10.90 | 126647手 | 13930万 |
| 2017-09-08 | 11.09 | 0.24 | 2.16% | 11.06 | 11.39 | 11.00 | 172711手 | 19322万 |
| 2017-09-01 | 11.10 | 0.03 | 0.28% | 10.77 | 11.39 | 10.62 | 233735手 | 25928万 |
| 2017-08-25 | 10.76 | -0.06 | -0.54% | 11.18 | 11.21 | 10.63 | 184937手 | 20126万 |
| 2017-08-18 | 11.11 | 0.19 | 1.76% | 10.99 | 11.29 | 10.71 | 295261手 | 32480万 |
| 2017-08-11 | 10.79 | 0.14 | 1.35% | 10.38 | 11.33 | 10.33 | 467751手 | 50993万 |
| 2017-08-04 | 10.40 | 0.22 | 2.16% | 10.17 | 10.55 | 10.16 | 198522手 | 20542万 |
| 2017-07-28 | 10.17 | 0.03 | 0.30% | 10.00 | 10.40 | 9.92 | 151580手 | 15305万 |
| 2017-07-21 | 10.06 | -0.70 | -6.65% | 10.50 | 10.52 | 9.67 | 160457手 | 15970万 |
| 2017-07-14 | 10.52 | 0.27 | 2.54% | 10.67 | 10.96 | 10.43 | 166023手 | 17752万 |
| 2017-07-07 | 10.64 | 0.11 | 1.03% | 10.70 | 10.81 | 10.49 | 123924手 | 13203万 |
| 2017-06-30 | 10.69 | 0.20 | 1.86% | 10.76 | 11.02 | 10.58 | 113822手 | 12282万 |
| 2017-06-23 | 10.76 | 0.08 | 0.76% | 10.52 | 11.15 | 10.42 | 158998手 | 17204万 |
| 2017-06-16 | 10.56 | -0.19 | -1.80% | 10.45 | 10.69 | 10.23 | 114225手 | 11990万 |
| 2017-06-09 | 10.53 | 0.18 | 1.79% | 10.08 | 10.60 | 10.07 | 136279手 | 14134万 |
| 2017-06-02 | 10.07 | 0.02 | 0.20% | 10.09 | 10.36 | 9.87 | 57684手 | 5815万 |
| 2017-05-26 | 10.09 | -0.33 | -3.03% | 10.89 | 10.97 | 9.60 | 146049手 | 14789万 |
| 2017-05-19 | 10.89 | -0.12 | -1.12% | 10.82 | 11.06 | 10.59 | 90305手 | 9782万 |
| 2017-05-12 | 10.73 | -0.01 | -0.09% | 11.48 | 11.88 | 10.58 | 190290手 | 21489万 |
| 2017-05-05 | 11.48 | -0.06 | -0.51% | 11.70 | 11.86 | 11.45 | 121840手 | 14270万 |
| 2017-04-28 | 11.77 | -0.02 | -0.17% | 11.51 | 11.83 | 11.22 | 176952手 | 20514万 |
| 2017-04-21 | 11.45 | -0.06 | -0.52% | 11.71 | 11.84 | 11.24 | 155388手 | 17917万 |
| 2017-04-14 | 11.66 | -0.30 | -2.43% | 12.37 | 12.43 | 11.58 | 247119手 | 29495万 |
| 2017-04-07 | 12.36 | 0.16 | 1.29% | 12.36 | 12.62 | 12.28 | 113708手 | 14166万 |
| 2017-03-31 | 12.39 | -0.06 | -0.46% | 13.25 | 13.28 | 12.24 | 263208手 | 33609万 |
| 2017-03-24 | 13.18 | 0.24 | 1.86% | 12.91 | 13.39 | 12.70 | 351782手 | 46208万 |
| 2017-03-17 | 12.89 | 0.07 | 0.55% | 12.62 | 13.04 | 12.48 | 253176手 | 32458万 |
| 2017-03-10 | 12.68 | -0.02 | -0.15% | 13.12 | 13.15 | 12.46 | 317852手 | 40949万 |
| 2017-03-03 | 13.12 | -0.25 | -1.86% | 13.56 | 13.68 | 13.03 | 385413手 | 50982万 |
| 2017-02-24 | 13.44 | 0.15 | 1.17% | 12.90 | 13.64 | 12.79 | 561579手 | 74813万 |
| 2017-02-17 | 12.81 | 0.48 | 3.77% | 12.90 | 13.43 | 12.73 | 679138手 | 89102万 |
| 2017-02-10 | 12.74 | 0.36 | 2.91% | 12.38 | 13.07 | 12.35 | 435650手 | 55372万 |
| 2017-02-03 | 12.39 | -0.27 | -2.13% | 12.67 | 12.68 | 12.35 | 43043手 | 5366万 |
| 2017-01-26 | 12.66 | 0.22 | 1.81% | 12.18 | 12.69 | 12.15 | 172373手 | 21466万 |
| 2017-01-20 | 12.17 | -0.45 | -3.67% | 12.29 | 12.43 | 11.13 | 274214手 | 33000万 |
| 2017-01-13 | 12.26 | 0.18 | 1.37% | 13.16 | 13.43 | 12.21 | 476969手 | 61454万 |
| 2017-01-06 | 13.15 | 0.63 | 5.12% | 12.39 | 13.60 | 12.30 | 638376手 | 83224万 |
| 2016-12-30 | 12.30 | 0.33 | 2.71% | 12.25 | 12.61 | 12.10 | 482493手 | 59789万 |
| 2016-12-23 | 12.17 | 0.14 | 1.15% | 12.23 | 12.55 | 11.91 | 589836手 | 72048万 |
| 2016-12-16 | 12.15 | -0.66 | -5.71% | 11.59 | 12.65 | 10.85 | 1077788手 | 127696万 |
| 2016-12-09 | 11.56 | 0.07 | 0.64% | 11.00 | 11.73 | 10.92 | 444410手 | 50521万 |
新闻源 财富源
2019年12月06日 星期五